ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.28
0.77%
US Tech 100
18,032.00
-1.24%
S&P 500
5,235.48
-0.60%
US Dollar vs CAD
1.36825
-0.27%
Bitcoin
68,423.99
1.24%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Dragonfly Energy Holdings Corporation (DFLIW)

  7. Dragonfly Energy Holdings Corporation (DFLIW) Historical

DFLIW Dragonfly Energy Holdings Corporation

0.0434
0.00 (0.00%)
After Hours
Last Updated: 15:00:00
Delayed by 15 minutes

DFLIW Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2024 0.043399 -0.0001 -0.23% 0.043399 0.043399 0.043399 350
May 28 2024 0.0435 -0.0027 -5.84% 0.05 0.05 0.041 10,504
May 24 2024 0.046199 -0.0008 -1.70% 0.046199 0.046199 0.046199 100
May 23 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
May 22 2024 0.047 -0.0028 -5.62% 0.049901 0.05 0.047 4,308
May 21 2024 0.0498 0.00 0.00% 0.05 0.05 0.049 1,752
May 20 2024 0.0498 0.00 0.00% 0.0498 0.0498 0.0498 3,008
May 17 2024 0.0498 0.0039 8.50% 0.0497 0.0498 0.0497 1,118
May 16 2024 0.0459 0.0038 9.02% 0.0498 0.0498 0.0459 814
May 15 2024 0.042101 -0.0045 -9.65% 0.0466 0.065 0.042 33,700
May 14 2024 0.0466 -0.0082 -14.96% 0.0421 0.05115 0.0421 1,860
May 13 2024 0.0548 0.0078 16.60% 0.047 0.0598 0.0459 10,779
May 10 2024 0.047 -0.003 -6.00% 0.057 0.0951 0.047 28,972
May 09 2024 0.05 -0.009 -15.25% 0.0699 0.0699 0.0444 267,971
May 08 2024 0.059 0.008 15.69% 0.051 0.0687 0.051 44,558
May 07 2024 0.051 0.0022 4.51% 0.045 0.051 0.045 24,733
May 06 2024 0.0488 0.00 0.00% 0.0488 0.0488 0.0488 0
May 03 2024 0.0488 0.00 0.00% 0.0488 0.0488 0.0488 1,000
May 02 2024 0.0488 -0.00009 -0.18% 0.049 0.049 0.045 7,354
May 01 2024 0.048888 0.00409 9.13% 0.0448 0.049 0.03935 19,251
Apr 30 2024 0.0448 0.0108 31.76% 0.0449 0.0449 0.035 3,506
Apr 29 2024 0.034 0.001 3.03% 0.0311 0.034 0.0311 1,902
Apr 26 2024 0.033 0.001 3.13% 0.03 0.034 0.03 14,382
Apr 25 2024 0.032 -0.0057 -15.12% 0.0311 0.0363 0.0311 25,441
Apr 24 2024 0.0377 0.0026 7.40% 0.040501 0.040501 0.0358 3,627
Apr 23 2024 0.035101 -0.0049 -12.25% 0.034 0.035101 0.034 7,416
Apr 22 2024 0.04 -0.0034 -7.83% 0.04 0.04 0.04 2,005
Apr 19 2024 0.0434 0.0123 39.55% 0.0435 0.0435 0.027 8,735
Apr 18 2024 0.0311 0.005 19.16% 0.034951 0.0394 0.03 32,221
Apr 17 2024 0.0261 -0.013 -33.25% 0.0277 0.033 0.0261 2,625
Apr 16 2024 0.0391 0.0136 53.33% 0.0324 0.0454 0.0255 98,242
Apr 15 2024 0.0255 -0.0056 -18.01% 0.0318 0.0318 0.0255 7,458
Apr 12 2024 0.0311 0.0088 39.46% 0.031899 0.0319 0.029 9,785
Apr 11 2024 0.0223 -0.0076 -25.42% 0.0223 0.0223 0.0223 800
Apr 10 2024 0.0299 -0.0041 -12.06% 0.0306 0.0331 0.0207 32,639
Apr 09 2024 0.034 0.0001 0.29% 0.034 0.034 0.034 424
Apr 08 2024 0.0339 -0.0013 -3.69% 0.034 0.034 0.0339 2,500
Apr 05 2024 0.0352 0.00 0.00% 0.0352 0.0352 0.0352 2,013
Apr 04 2024 0.0352 0.00 0.00% 0.0352 0.0352 0.0352 90
Apr 03 2024 0.0352 0.0077 28.00% 0.0388 0.0388 0.0297 2,900
Apr 02 2024 0.0275 0.00 0.00% 0.0275 0.0275 0.0275 120
Apr 01 2024 0.0275 0.0068 32.85% 0.0448 0.0448 0.0268 702
Mar 28 2024 0.0207 -0.0063 -23.33% 0.027 0.027 0.0207 101,199
Mar 27 2024 0.027 0.00 0.00% 0.027 0.027 0.027 500
Mar 26 2024 0.027 0.00 0.00% 0.027 0.027 0.027 20
Mar 25 2024 0.027 0.004 17.39% 0.026899 0.027 0.026899 1,500
Mar 22 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0
Mar 21 2024 0.023 -0.004 -14.81% 0.027 0.027 0.023 4,690
Mar 20 2024 0.027 0.00 0.00% 0.027 0.027 0.027 1,000
Mar 19 2024 0.027 0.002 8.00% 0.027 0.027 0.027 10,702
Mar 18 2024 0.025 -0.00275 -9.91% 0.0252 0.0252 0.025 1,300
Mar 15 2024 0.02775 0.00 0.00% 0.02775 0.02775 0.02775 0
Mar 14 2024 0.02775 0.00 0.00% 0.02775 0.02775 0.02775 30,000
Mar 13 2024 0.02775 0.00 0.00% 0.02775 0.02775 0.02775 0
Mar 12 2024 0.02775 -0.01015 -26.78% 0.02775 0.02775 0.02775 100
Mar 11 2024 0.0379 -0.0001 -0.26% 0.030001 0.0379 0.0279 26,900
Mar 08 2024 0.038 0.00 0.00% 0.038 0.038 0.038 44
Mar 07 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
Mar 06 2024 0.038 -0.0021 -5.24% 0.038 0.0401 0.025 22,785
Mar 05 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
Mar 04 2024 0.0401 0.0001 0.25% 0.0429 0.0429 0.04 1,625
Mar 01 2024 0.04 0.00 0.00% 0.04 0.04 0.04 1

Your Recent History

NASDAQ
DFLIW
Dragonfly Energy
COIN
FCOINEUR
LSE
PAT
Panthera Resources
HITB
IMPTUSDT
IMPT
USOTC
JPPPF
Japan Pulp and Paper (PK)
EU
8689T
8689T
AMEX
AIVL
WisdomTree US AI Enhance...
AQSE
CMOP.GB
Ucits Commodity
NASDAQI
CRSPSCVV
CRSP US Small Cap Value ...
LSE
O32
COIN
TALBTC
BOV
ORVR3
Orizon Valorizacao De Re... ON
COIN
XGGBTC
USOTC
JALC
John Adams Life (CE)
USOTC
GTOFF
GoTo Gojek Tokopedia TBK... (PK)
USOTC
UPHLW
UpHealth (CE)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved